iShares MSCI France ETF (EWQ)
30.10
+0.10 (+0.32%)
USD |
NYSEARCA |
Jul 01, 16:00
30.10
0.00 (0.00%)
After-Hours: 16:39
EWQ Price: 30.10 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | 29.46 | 30.05 | 29.36 | 30.01 | 825711.0 |
| Jun 29, 2022 | 30.51 | 30.55 | 30.22 | 30.22 | 533380.0 |
| Jun 28, 2022 | 30.97 | 31.12 | 30.49 | 30.50 | 730984.0 |
| Jun 27, 2022 | 30.85 | 30.98 | 30.66 | 30.71 | 470081.0 |
| Jun 24, 2022 | 30.44 | 31.16 | 30.44 | 31.12 | 778943.0 |
| Jun 23, 2022 | 29.84 | 29.98 | 29.58 | 29.96 | 703965.0 |
| Jun 22, 2022 | 29.79 | 30.28 | 29.74 | 29.97 | 507655.0 |
| Jun 21, 2022 | 30.28 | 30.37 | 30.11 | 30.14 | 590589.0 |
| Jun 17, 2022 | 29.78 | 29.98 | 29.50 | 29.70 | 761059.0 |
| Jun 16, 2022 | 29.61 | 30.01 | 29.50 | 29.75 | 1.056M |
| Jun 15, 2022 | 30.26 | 30.64 | 29.80 | 30.42 | 1.407M |
| Jun 14, 2022 | 30.11 | 30.23 | 29.52 | 29.79 | 1.006M |
| Jun 13, 2022 | 30.32 | 30.55 | 30.08 | 30.15 | 889765.0 |
| Jun 10, 2022 | 31.44 | 31.51 | 31.21 | 31.30 | 757371.0 |
| Jun 09, 2022 | 32.66 | 32.74 | 32.14 | 32.15 | 727620.0 |
| Jun 08, 2022 | 34.13 | 34.24 | 33.89 | 33.95 | 629799.0 |
| Jun 07, 2022 | 34.12 | 34.55 | 34.10 | 34.50 | 266135.0 |
| Jun 06, 2022 | 34.73 | 34.87 | 34.45 | 34.51 | 366717.0 |
| Jun 03, 2022 | 34.41 | 34.46 | 34.22 | 34.35 | 454514.0 |
| Jun 02, 2022 | 34.25 | 34.77 | 34.16 | 34.77 | 664751.0 |
| Jun 01, 2022 | 34.44 | 34.44 | 33.60 | 33.76 | 718011.0 |
| May 31, 2022 | 34.30 | 34.52 | 34.13 | 34.30 | 567491.0 |
| May 27, 2022 | 34.26 | 34.57 | 34.25 | 34.55 | 536210.0 |
| May 26, 2022 | 33.46 | 34.04 | 33.46 | 33.95 | 478328.0 |
| May 25, 2022 | 32.99 | 33.50 | 32.99 | 33.30 | 546661.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.03
Minimum
Mar 18 2020
40.45
Maximum
Nov 08 2021
31.84
Average
31.23
Median
Dec 27 2017